Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.31 | 22.50 | 21.95 | 22.11 | 10,810,862 | +0.01(+0.04%) |
Mar 28, 2019 | 22.87 | 22.98 | 22.04 | 22.10 | 20,278,206 | -2.77(-11.15%) |
Mar 27, 2019 | 25.36 | 25.53 | 24.71 | 24.87 | 7,173,253 | -0.40(-1.59%) |
Mar 26, 2019 | 25.13 | 25.28 | 25.06 | 25.28 | 1,651,812 | +0.50(+2.00%) |
Mar 25, 2019 | 25.04 | 25.11 | 24.70 | 24.78 | 2,573,118 | -0.31(-1.23%) |
Mar 22, 2019 | 25.50 | 25.56 | 24.96 | 25.09 | 2,176,004 | -0.52(-2.04%) |
Mar 21, 2019 | 24.95 | 25.69 | 24.80 | 25.61 | 2,034,996 | +0.48(+1.90%) |
Mar 20, 2019 | 25.37 | 25.43 | 24.99 | 25.14 | 2,317,618 | -0.17(-0.66%) |
Mar 19, 2019 | 25.54 | 25.75 | 25.26 | 25.30 | 2,808,074 | -0.16(-0.62%) |
Mar 18, 2019 | 25.24 | 25.51 | 25.17 | 25.46 | 1,973,644 | +0.29(+1.15%) |
Mar 15, 2019 | 25.49 | 25.55 | 25.03 | 25.17 | 5,349,599 | -0.35(-1.35%) |
Mar 14, 2019 | 25.29 | 25.55 | 25.24 | 25.52 | 3,621,622 | +0.23(+0.92%) |
Mar 13, 2019 | 25.20 | 25.45 | 25.10 | 25.28 | 3,525,036 | +0.14(+0.56%) |
Mar 12, 2019 | 25.02 | 25.22 | 24.85 | 25.14 | 3,008,625 | +0.25(+1.01%) |
Mar 11, 2019 | 24.36 | 24.98 | 24.29 | 24.89 | 2,367,034 | +0.58(+2.38%) |
Mar 08, 2019 | 24.12 | 24.31 | 23.99 | 24.31 | 1,889,403 | -0.09(-0.38%) |
Mar 07, 2019 | 24.43 | 24.58 | 24.18 | 24.41 | 3,252,794 | -0.11(-0.46%) |
Mar 06, 2019 | 24.70 | 24.74 | 24.44 | 24.52 | 4,129,674 | -0.10(-0.42%) |
Mar 05, 2019 | 25.08 | 25.08 | 24.28 | 24.62 | 4,107,580 | -0.43(-1.73%) |
Mar 04, 2019 | 25.09 | 25.34 | 24.74 | 25.05 | 6,125,604 | +0.18(+0.74%) |
Mar 01, 2019 | 24.23 | 25.29 | 24.15 | 24.87 | 9,159,897 | +0.72(+2.98%) |
Feb 28, 2019 | 23.32 | 24.63 | 23.08 | 24.15 | 6,995,809 | +0.78(+3.35%) |
Feb 27, 2019 | 23.51 | 23.61 | 23.23 | 23.37 | 4,427,950 | -0.13(-0.55%) |
Feb 26, 2019 | 23.68 | 23.83 | 23.43 | 23.50 | 3,325,397 | -0.17(-0.70%) |
Feb 25, 2019 | 24.22 | 24.27 | 23.63 | 23.66 | 3,685,608 | -0.40(-1.65%) |
Feb 22, 2019 | 23.99 | 24.09 | 23.87 | 24.06 | 3,059,193 | +0.21(+0.89%) |
Feb 21, 2019 | 23.87 | 23.97 | 23.76 | 23.85 | 3,277,164 | +0.02(+0.08%) |
Feb 20, 2019 | 23.97 | 24.01 | 23.75 | 23.83 | 3,462,748 | -0.09(-0.39%) |
Feb 19, 2019 | 24.15 | 24.18 | 23.92 | 23.92 | 3,459,807 | -0.32(-1.33%) |
Feb 15, 2019 | 24.15 | 24.29 | 24.05 | 24.24 | 3,533,042 | +0.20(+0.84%) |
Feb 14, 2019 | 23.93 | 24.23 | 23.80 | 24.04 | 4,117,123 | +0.03(+0.11%) |
Feb 13, 2019 | 24.04 | 24.20 | 23.93 | 24.01 | 3,892,232 | +0.07(+0.31%) |
Feb 12, 2019 | 24.08 | 24.20 | 23.92 | 23.94 | 5,179,722 | -0.14(-0.57%) |
Feb 11, 2019 | 24.28 | 24.33 | 24.05 | 24.08 | 2,954,310 | -0.17(-0.68%) |
Feb 08, 2019 | 23.74 | 24.57 | 23.58 | 24.24 | 6,163,515 | +0.69(+2.94%) |
Feb 07, 2019 | 23.46 | 23.64 | 23.29 | 23.55 | 3,750,012 | -0.17(-0.70%) |
Feb 06, 2019 | 23.73 | 23.87 | 23.66 | 23.72 | 2,670,684 | -0.06(-0.23%) |
Feb 05, 2019 | 23.69 | 23.82 | 23.65 | 23.77 | 1,992,299 | +0.09(+0.39%) |
Feb 04, 2019 | 23.62 | 23.79 | 23.62 | 23.68 | 3,303,522 | +0.10(+0.43%) |
Feb 01, 2019 | 23.72 | 23.79 | 23.47 | 23.58 | 2,148,269 | -0.09(-0.39%) |
Jan 31, 2019 | 23.59 | 23.89 | 23.50 | 23.67 | 2,910,423 | +0.07(+0.31%) |
Jan 30, 2019 | 23.54 | 23.74 | 23.17 | 23.60 | 2,362,717 | +0.11(+0.47%) |
Jan 29, 2019 | 23.75 | 23.90 | 23.45 | 23.49 | 2,544,653 | -0.31(-1.32%) |
Jan 28, 2019 | 23.44 | 23.83 | 23.40 | 23.80 | 1,649,821 | +0.13(+0.55%) |
Jan 25, 2019 | 23.75 | 24.01 | 23.60 | 23.67 | 3,473,052 | +0.37(+1.58%) |
Jan 24, 2019 | 23.78 | 23.78 | 23.03 | 23.30 | 3,900,768 | -0.19(-0.82%) |
Jan 23, 2019 | 22.96 | 23.54 | 22.88 | 23.50 | 3,476,280 | +0.63(+2.74%) |
Jan 22, 2019 | 23.97 | 24.01 | 22.81 | 22.87 | 4,967,440 | -1.23(-5.09%) |
Jan 18, 2019 | 23.39 | 24.17 | 23.31 | 24.10 | 3,900,905 | +0.80(+3.44%) |
Jan 17, 2019 | 23.05 | 23.34 | 23.04 | 23.29 | 2,952,063 | +0.10(+0.44%) |
Jan 16, 2019 | 23.06 | 23.52 | 23.06 | 23.19 | 3,625,213 | +0.09(+0.40%) |
Jan 15, 2019 | 23.46 | 23.60 | 23.09 | 23.10 | 5,873,169 | -0.31(-1.34%) |
Jan 14, 2019 | 23.41 | 23.73 | 23.24 | 23.41 | 3,367,598 | -0.26(-1.09%) |
Jan 11, 2019 | 23.51 | 23.72 | 23.32 | 23.67 | 4,305,218 | +0.06(+0.27%) |
Jan 10, 2019 | 23.55 | 23.76 | 23.46 | 23.61 | 2,717,315 | -0.06(-0.23%) |
Jan 09, 2019 | 23.52 | 23.92 | 23.49 | 23.66 | 2,382,276 | +0.24(+1.02%) |
Jan 08, 2019 | 23.33 | 23.54 | 23.13 | 23.42 | 3,047,608 | +0.38(+1.64%) |
Jan 07, 2019 | 22.70 | 23.20 | 22.46 | 23.05 | 2,830,934 | +0.51(+2.25%) |
Jan 04, 2019 | 21.86 | 22.57 | 21.82 | 22.54 | 3,672,767 | +1.00(+4.67%) |
Jan 03, 2019 | 21.66 | 21.85 | 21.30 | 21.53 | 3,523,304 | -0.16(-0.72%) |